EPE Special Opportunities Ord (ESO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00AM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 02, 2024 | 174.00 | 178.00 | 178.00 | 174.00 | 174.00 | 173 |
| May 01, 2024 | 174.00 | 182.00 | 170.00 | 178.00 | 178.00 | 5,842 |
| Apr 30, 2024 | 170.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2 |
| Apr 29, 2024 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 4,218 |
| Apr 26, 2024 | 167.50 | 175.00 | 175.00 | 175.00 | 175.00 | 1 |
| Apr 25, 2024 | 164.00 | 164.98 | 164.40 | 167.50 | 167.50 | 2,000 |
| Apr 24, 2024 | 163.50 | 165.00 | 165.00 | 165.00 | 165.00 | 90 |
| Apr 23, 2024 | 163.50 | 163.00 | 163.00 | 163.50 | 163.50 | 6,135 |
| Apr 22, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Apr 19, 2024 | 163.50 | 162.18 | 160.00 | 163.50 | 163.50 | 2,000 |
| Apr 18, 2024 | 157.50 | 164.95 | 156.00 | 163.50 | 163.50 | 3,718 |
| Apr 17, 2024 | 157.50 | 155.40 | 155.00 | 157.50 | 157.50 | 10,000 |
| Apr 16, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Apr 15, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Apr 12, 2024 | 153.50 | 157.00 | 151.92 | 153.50 | 153.50 | 5,994 |
| Apr 11, 2024 | 152.00 | 157.00 | 150.00 | 153.50 | 153.50 | 30,094 |
| Apr 10, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 09, 2024 | 152.00 | 148.92 | 148.92 | 152.00 | 152.00 | 4,000 |
| Apr 08, 2024 | 148.50 | 151.00 | 145.00 | 152.00 | 152.00 | 24,152 |
| Apr 05, 2024 | 148.50 | 151.00 | 151.00 | 148.50 | 148.50 | 4,000 |
| Apr 04, 2024 | 148.50 | 146.25 | 146.25 | 148.50 | 148.50 | 8,108 |
| Apr 03, 2024 | 148.50 | 151.30 | 146.25 | 148.50 | 148.50 | 18,406 |
| Apr 02, 2024 | 150.00 | 150.39 | 146.25 | 148.50 | 148.50 | 6,144 |
| Mar 28, 2024 | 150.00 | 148.85 | 148.80 | 147.50 | 147.50 | 8,169 |
| Mar 27, 2024 | 151.00 | 151.20 | 151.20 | 148.50 | 148.50 | 6,000 |
| Mar 26, 2024 | 152.50 | 152.00 | 147.00 | 151.00 | 151.00 | 217,292 |
| Mar 25, 2024 | 152.50 | 150.80 | 150.00 | 152.50 | 152.50 | 39,639 |
| Mar 22, 2024 | 152.50 | 152.99 | 150.00 | 152.50 | 152.50 | 72 |
| Mar 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Mar 20, 2024 | 156.00 | 152.00 | 152.00 | 152.50 | 152.50 | 1,750 |
| Mar 19, 2024 | 161.00 | 148.00 | 148.00 | 156.00 | 156.00 | 13,500 |
| Mar 18, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 15, 2024 | 156.00 | 160.00 | 160.00 | 161.00 | 161.00 | 4,890 |
| Mar 14, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 13, 2024 | 161.00 | 153.00 | 152.00 | 156.00 | 156.00 | 42,000 |
| Mar 12, 2024 | 158.50 | 152.00 | 152.00 | 156.00 | 156.00 | 6,400 |
| Mar 11, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 08, 2024 | 161.00 | 152.00 | 152.00 | 158.50 | 158.50 | 10,000 |
| Mar 07, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 06, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 05, 2024 | 160.00 | 155.15 | 155.00 | 158.50 | 158.50 | 57,500 |
| Mar 04, 2024 | 163.00 | 158.10 | 152.00 | 160.00 | 160.00 | 6,329 |
| Mar 01, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Feb 29, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 28, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 26, 2024 | 165.00 | 160.60 | 160.60 | 165.00 | 165.00 | 13 |
| Feb 23, 2024 | 165.00 | 162.50 | 160.33 | 165.00 | 165.00 | 9,052 |
| Feb 22, 2024 | 165.00 | 162.60 | 162.60 | 165.00 | 165.00 | 29 |
| Feb 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 16, 2024 | 165.00 | 164.25 | 162.60 | 165.00 | 165.00 | 9,869 |
| Feb 15, 2024 | 162.50 | 163.00 | 163.00 | 165.00 | 165.00 | 6,938 |
| Feb 14, 2024 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 10,000 |
| Feb 13, 2024 | 163.50 | 164.00 | 160.00 | 162.50 | 162.50 | 383,898 |
| Feb 12, 2024 | 163.50 | 160.00 | 160.00 | 163.50 | 163.50 | 1,688 |
| Feb 09, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 08, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 07, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 06, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 05, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 02, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 01, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Jan 31, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jan 30, 2024 | 164.50 | 169.00 | 162.34 | 165.00 | 165.00 | 23,629 |
| Jan 29, 2024 | 158.00 | 167.00 | 155.75 | 162.00 | 162.00 | 15,511 |
| Jan 26, 2024 | 158.00 | 163.00 | 155.75 | 158.00 | 158.00 | 12,101 |
| Jan 25, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 24, 2024 | 158.00 | 162.00 | 161.50 | 158.00 | 158.00 | 20,980 |
| Jan 23, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 22, 2024 | 158.00 | 156.00 | 154.00 | 158.00 | 158.00 | 4,991 |
| Jan 19, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 17, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Jan 16, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Jan 15, 2024 | 161.00 | 165.00 | 154.00 | 161.00 | 161.00 | 4,650 |
| Jan 12, 2024 | 161.00 | 158.00 | 158.00 | 161.00 | 161.00 | 10,000 |
| Jan 11, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Jan 10, 2024 | 161.00 | 152.00 | 152.00 | 161.00 | 161.00 | 5,000 |
| Jan 09, 2024 | 161.00 | 153.00 | 153.00 | 161.00 | 161.00 | 15,000 |
| Jan 08, 2024 | 161.00 | 155.50 | 155.50 | 161.00 | 161.00 | 640 |
| Jan 05, 2024 | 161.00 | 155.50 | 155.50 | 161.00 | 161.00 | 1,287 |
| Jan 04, 2024 | 161.00 | 158.25 | 158.20 | 161.00 | 161.00 | 8,161 |
| Jan 03, 2024 | 161.00 | 158.20 | 158.20 | 161.00 | 161.00 | 5,750 |
| Jan 02, 2024 | 161.00 | 167.24 | 167.24 | 161.00 | 161.00 | 750 |
| Dec 29, 2023 | 162.50 | 158.00 | 155.28 | 161.00 | 161.00 | 2,911 |
| Dec 28, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 27, 2023 | 162.50 | 162.00 | 158.00 | 162.00 | 162.00 | 17,774 |
| Dec 22, 2023 | 162.00 | 167.46 | 167.46 | 162.00 | 162.00 | 58 |
| Dec 21, 2023 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | 18,000 |
| Dec 20, 2023 | 162.00 | 159.00 | 156.00 | 162.00 | 162.00 | 28,200 |
| Dec 19, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 18, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 15, 2023 | 162.00 | 155.00 | 155.00 | 162.00 | 162.00 | 2,000 |
| Dec 14, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 13, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 12, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 11, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.